Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	55.27	56.41	54.82	55.51	55.51	1.57%	786,916
Jun 19, 2025	54.10	56.08	53.45	54.65	54.65	5.30%	352,600
Jun 18, 2025	51.60	51.93	51.34	51.90	51.90	0.86%	234,800
Jun 17, 2025	51.47	52.06	51.32	51.46	51.46	-0.10%	322,500
Jun 16, 2025	51.92	52.99	51.27	51.51	51.51	-0.64%	319,200
Jun 13, 2025	52.21	52.46	51.81	51.84	51.84	-0.69%	573,400
Jun 12, 2025	51.69	52.53	51.30	52.20	52.20	1.38%	424,100
Jun 11, 2025	52.10	52.72	51.46	51.49	51.49	-1.13%	347,800
Jun 10, 2025	51.54	52.12	51.30	52.08	52.08	1.56%	413,900
Jun 9, 2025	51.64	51.88	51.00	51.28	51.28	-1.16%	183,000
Jun 6, 2025	51.77	52.26	51.62	51.88	51.88	-0.13%	225,500
Jun 5, 2025	51.76	52.29	51.65	51.95	51.95	0.64%	297,500
Jun 4, 2025	53.41	53.60	51.58	51.62	51.62	-3.13%	542,700
Jun 3, 2025	53.86	54.21	52.81	53.29	53.29	-1.30%	427,400
Jun 2, 2025	52.95	54.04	52.63	53.99	53.99	1.93%	425,200
May 30, 2025	52.27	53.01	51.54	52.97	52.97	0.86%	1,268,300
May 29, 2025	52.69	52.97	52.44	52.52	52.52	-0.57%	353,300
May 28, 2025	52.48	53.29	52.48	52.82	52.82	0.63%	399,100
May 27, 2025	52.78	52.92	51.81	52.49	52.49	0.63%	354,100
May 26, 2025	51.75	52.30	51.63	52.16	52.16	1.22%	130,400
May 23, 2025	51.02	51.66	50.99	51.53	51.53	1.38%	257,000
May 22, 2025	50.73	51.01	50.66	50.83	50.83	0.08%	312,700
May 21, 2025	50.73	51.10	50.37	50.79	50.79	0.06%	338,400
May 20, 2025	50.24	51.03	50.24	50.76	50.76	1.12%	419,400
May 16, 2025	49.58	50.22	49.58	50.20	50.20	0.88%	347,900
May 15, 2025	48.84	49.76	48.39	49.76	49.76	2.03%	486,700
May 14, 2025	49.10	49.14	48.66	48.77	48.77	-0.75%	298,100
May 13, 2025	50.29	50.73	49.01	49.14	49.14	-2.33%	305,500
May 12, 2025	50.61	50.99	49.54	50.31	50.31	-0.59%	609,500
May 9, 2025	50.83	50.91	50.54	50.61	50.61	-0.26%	257,100
May 8, 2025	52.10	52.10	50.70	50.74	50.74	-3.06%	342,100
May 7, 2025	51.50	52.37	51.50	52.34	52.34	1.63%	373,100
May 6, 2025	50.98	51.70	50.76	51.50	51.50	0.84%	327,000
May 5, 2025	50.96	51.34	50.71	51.07	51.07	0.24%	199,800
May 2, 2025	51.59	51.72	50.54	50.95	50.95	-0.37%	294,300
May 1, 2025	51.12	51.47	50.63	51.14	51.14	-0.12%	253,200
Apr 30, 2025	49.93	51.24	49.82	51.20	51.20	2.56%	475,700
Apr 29, 2025	50.09	50.49	49.83	49.92	49.92	-0.54%	235,700
Apr 28, 2025	50.10	50.47	49.59	50.19	50.19	0.36%	203,700
Apr 25, 2025	50.08	50.33	49.78	50.01	50.01	-0.22%	243,900
Apr 24, 2025	49.76	50.46	49.76	50.12	50.12	0.32%	494,000
Apr 23, 2025	50.37	50.65	49.79	49.96	49.96	-0.28%	432,400
Apr 22, 2025	49.73	50.28	49.73	50.10	50.10	1.21%	269,400
Apr 21, 2025	49.04	49.64	49.04	49.50	49.50	0.65%	210,100
Apr 17, 2025	48.50	49.24	48.46	49.18	49.18	1.15%	412,000
Apr 16, 2025	47.97	48.64	47.92	48.62	48.62	1.27%	442,400
Apr 15, 2025	47.60	48.02	47.01	48.01	48.01	-0.02%	559,300
Apr 14, 2025	46.58	48.28	46.58	48.02	47.82	3.49%	394,700
Apr 11, 2025	45.87	46.90	45.27	46.40	46.21	1.07%	448,300
Apr 10, 2025	45.85	46.57	45.43	45.91	45.72	-0.43%	869,700